Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.990 | 3.997 | 3.961 | 3.975 | 320,609 | +0.01(+0.36%) |
May 23, 2011 | 4.011 | 4.018 | 3.947 | 3.961 | 409,055 | -0.14(-3.30%) |
May 20, 2011 | 4.125 | 4.125 | 4.046 | 4.096 | 616,586 | -0.10(-2.37%) |
May 19, 2011 | 4.196 | 4.203 | 4.146 | 4.196 | 900,388 | -0.09(-2.16%) |
May 18, 2011 | 4.267 | 4.310 | 4.253 | 4.288 | 2,525,297 | +0.16(+3.97%) |
May 17, 2011 | 4.139 | 4.159 | 4.082 | 4.125 | 5,793,314 | -0.06(-1.53%) |
May 16, 2011 | 4.224 | 4.238 | 4.182 | 4.189 | 394,151 | -0.09(-2.16%) |
May 13, 2011 | 4.452 | 4.452 | 4.203 | 4.281 | 703,619 | -0.20(-4.44%) |
May 12, 2011 | 4.416 | 4.494 | 4.416 | 4.480 | 567,594 | +0.00(+0.00%) |
May 11, 2011 | 4.502 | 4.551 | 4.452 | 4.480 | 817,843 | -0.11(-2.48%) |
May 10, 2011 | 4.580 | 4.594 | 4.537 | 4.594 | 1,438,433 | +0.04(+0.94%) |
May 09, 2011 | 4.487 | 4.551 | 4.480 | 4.551 | 559,137 | +0.10(+2.24%) |
May 06, 2011 | 4.462 | 4.487 | 4.409 | 4.452 | 1,765,702 | +0.01(+0.32%) |
May 05, 2011 | 4.374 | 4.466 | 4.374 | 4.438 | 953,780 | +0.00(+0.00%) |
May 04, 2011 | 4.409 | 4.438 | 4.388 | 4.438 | 528,141 | +0.01(+0.32%) |
May 03, 2011 | 4.445 | 4.466 | 4.381 | 4.423 | 506,024 | +0.01(+0.16%) |
May 02, 2011 | 4.402 | 4.416 | 4.381 | 4.416 | 352,521 | -0.02(-0.48%) |
Apr 29, 2011 | 4.366 | 4.438 | 4.366 | 4.438 | 550,423 | +0.06(+1.30%) |
Apr 28, 2011 | 4.317 | 4.402 | 4.317 | 4.381 | 597,585 | +0.09(+1.99%) |
Apr 27, 2011 | 4.238 | 4.317 | 4.182 | 4.295 | 601,013 | +0.04(+0.83%) |
Apr 26, 2011 | 4.224 | 4.288 | 4.224 | 4.260 | 553,217 | +0.03(+0.67%) |
Apr 25, 2011 | 4.210 | 4.238 | 4.196 | 4.231 | 567,078 | +0.01(+0.17%) |
Apr 21, 2011 | 4.260 | 4.260 | 4.189 | 4.224 | 687,892 | -0.04(-0.83%) |
Apr 20, 2011 | 4.238 | 4.267 | 4.203 | 4.260 | 273,532 | +0.05(+1.18%) |
Apr 19, 2011 | 4.217 | 4.231 | 4.167 | 4.210 | 361,875 | +0.03(+0.68%) |
Apr 18, 2011 | 4.231 | 4.231 | 4.146 | 4.182 | 207,825 | -0.09(-2.16%) |
Apr 15, 2011 | 4.295 | 4.317 | 4.260 | 4.274 | 244,171 | -0.09(-2.12%) |
Apr 14, 2011 | 4.359 | 4.366 | 4.302 | 4.366 | 520,896 | +0.09(+1.99%) |
Apr 13, 2011 | 4.359 | 4.359 | 4.267 | 4.281 | 1,053,700 | +0.01(+0.17%) |
Apr 12, 2011 | 4.231 | 4.281 | 4.217 | 4.274 | 473,782 | +0.03(+0.67%) |
Apr 11, 2011 | 4.302 | 4.302 | 4.217 | 4.246 | 735,967 | -0.02(-0.50%) |
Apr 08, 2011 | 4.317 | 4.317 | 4.260 | 4.267 | 530,793 | +0.09(+2.21%) |
Apr 07, 2011 | 4.231 | 4.246 | 4.125 | 4.174 | 370,199 | -0.03(-0.68%) |
Apr 06, 2011 | 4.189 | 4.210 | 4.139 | 4.203 | 528,438 | -0.05(-1.17%) |
Apr 05, 2011 | 4.274 | 4.288 | 4.217 | 4.253 | 679,492 | -0.10(-2.29%) |
Apr 04, 2011 | 4.416 | 4.416 | 4.310 | 4.352 | 886,997 | -0.11(-2.55%) |
Apr 01, 2011 | 4.352 | 4.502 | 4.352 | 4.466 | 514,238 | +0.02(+0.48%) |
Mar 31, 2011 | 4.473 | 4.473 | 4.409 | 4.445 | 802,244 | -0.03(-0.64%) |
Mar 30, 2011 | 4.480 | 4.487 | 4.416 | 4.473 | 1,638,526 | -0.01(-0.32%) |
Mar 29, 2011 | 4.622 | 4.622 | 4.473 | 4.487 | 3,064,191 | -0.18(-3.96%) |
Mar 28, 2011 | 4.743 | 4.743 | 4.622 | 4.672 | 1,003,649 | -0.04(-0.90%) |
Mar 25, 2011 | 4.758 | 4.758 | 4.694 | 4.715 | 592,859 | -0.11(-2.36%) |
Mar 24, 2011 | 4.829 | 4.829 | 4.758 | 4.829 | 618,973 | -0.01(-0.15%) |
Mar 23, 2011 | 4.765 | 4.843 | 4.729 | 4.836 | 449,292 | +0.08(+1.64%) |
Mar 22, 2011 | 4.779 | 4.800 | 4.708 | 4.758 | 1,560,049 | +0.04(+0.75%) |
Mar 21, 2011 | 4.701 | 4.722 | 4.679 | 4.722 | 995,759 | +0.15(+3.27%) |
Mar 18, 2011 | 4.537 | 4.573 | 4.480 | 4.573 | 554,715 | -0.01(-0.31%) |
Mar 17, 2011 | 4.608 | 4.622 | 4.509 | 4.587 | 808,880 | +0.14(+3.20%) |
Mar 16, 2011 | 4.551 | 4.743 | 4.409 | 4.445 | 6,910,094 | -0.25(-5.30%) |
Mar 15, 2011 | 4.587 | 4.715 | 4.566 | 4.694 | 939,596 | +0.06(+1.38%) |
Mar 14, 2011 | 4.566 | 4.651 | 4.487 | 4.630 | 884,315 | -0.27(-5.52%) |
Mar 11, 2011 | 5.014 | 5.014 | 4.893 | 4.900 | 1,021,495 | -0.11(-2.27%) |
Mar 10, 2011 | 5.085 | 5.085 | 4.992 | 5.014 | 553,233 | -0.16(-3.03%) |
Mar 09, 2011 | 5.227 | 5.227 | 5.120 | 5.170 | 333,630 | -0.01(-0.14%) |
Mar 08, 2011 | 5.092 | 5.213 | 5.092 | 5.177 | 305,813 | -0.06(-1.09%) |
Mar 07, 2011 | 5.341 | 5.341 | 5.199 | 5.234 | 936,695 | -0.10(-1.87%) |
Mar 04, 2011 | 5.341 | 5.341 | 5.263 | 5.334 | 685,762 | -0.06(-1.19%) |
Mar 03, 2011 | 5.319 | 5.405 | 5.305 | 5.398 | 1,981,376 | +0.03(+0.53%) |
Mar 02, 2011 | 5.419 | 5.426 | 5.327 | 5.369 | 760,867 | -0.11(-1.95%) |
Mar 01, 2011 | 5.511 | 5.526 | 5.450 | 5.476 | 646,597 | +0.09(+1.58%) |
Feb 28, 2011 | 5.334 | 5.419 | 5.334 | 5.391 | 435,952 | +0.09(+1.74%) |
Feb 25, 2011 | 5.277 | 5.319 | 5.272 | 5.298 | 340,034 | +0.06(+1.22%) |
Feb 24, 2011 | 5.234 | 5.270 | 5.206 | 5.234 | 296,873 | +0.06(+1.24%) |
Feb 23, 2011 | 5.177 | 5.227 | 5.142 | 5.170 | 947,725 | -0.01(-0.14%) |
Feb 22, 2011 | 5.241 | 5.255 | 5.142 | 5.177 | 395,263 | -0.20(-3.70%) |
Feb 18, 2011 | 5.355 | 5.419 | 5.334 | 5.376 | 220,273 | -0.05(-0.92%) |
Feb 17, 2011 | 5.376 | 5.454 | 5.376 | 5.426 | 413,424 | +0.07(+1.33%) |
Feb 16, 2011 | 5.298 | 5.391 | 5.298 | 5.355 | 349,029 | +0.16(+3.15%) |
Feb 15, 2011 | 5.234 | 5.255 | 5.177 | 5.191 | 492,072 | -0.09(-1.62%) |
Feb 14, 2011 | 5.227 | 5.291 | 5.220 | 5.277 | 890,238 | +0.13(+2.49%) |
Feb 11, 2011 | 5.099 | 5.170 | 5.090 | 5.149 | 243,164 | +0.04(+0.70%) |
Feb 10, 2011 | 5.127 | 5.127 | 5.049 | 5.113 | 244,078 | -0.01(-0.14%) |
Feb 09, 2011 | 5.113 | 5.156 | 5.085 | 5.120 | 273,238 | -0.07(-1.37%) |
Feb 08, 2011 | 5.134 | 5.206 | 5.130 | 5.191 | 252,386 | +0.11(+2.10%) |
Feb 07, 2011 | 5.028 | 5.092 | 5.016 | 5.085 | 426,843 | +0.06(+1.13%) |
Feb 04, 2011 | 5.070 | 5.070 | 4.978 | 5.028 | 452,676 | -0.01(-0.14%) |
Feb 03, 2011 | 5.014 | 5.070 | 4.999 | 5.035 | 484,085 | -0.01(-0.14%) |
Feb 02, 2011 | 4.985 | 5.063 | 4.985 | 5.042 | 714,766 | +0.17(+3.50%) |
Feb 01, 2011 | 4.822 | 4.900 | 4.807 | 4.871 | 454,587 | +0.03(+0.59%) |
Jan 31, 2011 | 4.857 | 4.864 | 4.822 | 4.843 | 334,281 | -0.04(-0.87%) |
Jan 28, 2011 | 4.999 | 5.049 | 4.708 | 4.886 | 1,560,544 | -0.16(-3.24%) |
Jan 27, 2011 | 4.985 | 5.049 | 4.978 | 5.049 | 379,583 | +0.04(+0.71%) |
Jan 26, 2011 | 4.999 | 5.021 | 4.985 | 5.014 | 259,636 | -0.03(-0.56%) |
Jan 25, 2011 | 5.028 | 5.047 | 4.978 | 5.042 | 344,389 | +0.04(+0.85%) |
Jan 24, 2011 | 4.992 | 5.042 | 4.950 | 4.999 | 462,198 | -0.05(-0.99%) |
Jan 21, 2011 | 5.063 | 5.085 | 5.035 | 5.049 | 318,008 | -0.13(-2.47%) |
Jan 20, 2011 | 5.163 | 5.184 | 5.120 | 5.177 | 285,771 | -0.06(-1.22%) |
Jan 19, 2011 | 5.327 | 5.327 | 5.220 | 5.241 | 587,206 | -0.05(-0.94%) |
Jan 18, 2011 | 5.227 | 5.305 | 5.227 | 5.291 | 6,344,412 | +0.09(+1.78%) |
Jan 14, 2011 | 5.213 | 5.213 | 5.170 | 5.199 | 371,693 | -0.04(-0.68%) |
Jan 13, 2011 | 5.241 | 5.276 | 5.220 | 5.234 | 513,629 | +0.04(+0.82%) |
Jan 12, 2011 | 5.184 | 5.227 | 5.163 | 5.191 | 971,702 | +0.16(+3.25%) |
Jan 11, 2011 | 4.985 | 5.056 | 4.985 | 5.028 | 430,005 | +0.04(+0.71%) |
Jan 10, 2011 | 4.935 | 4.999 | 4.935 | 4.992 | 306,567 | +0.01(+0.14%) |
Jan 07, 2011 | 4.999 | 4.999 | 4.914 | 4.985 | 449,098 | +0.01(+0.14%) |
Jan 06, 2011 | 4.950 | 5.006 | 4.964 | 4.978 | 1,522,071 | +0.03(+0.57%) |
Jan 05, 2011 | 5.028 | 5.028 | 4.932 | 4.950 | 719,797 | -0.18(-3.47%) |
Jan 04, 2011 | 5.134 | 5.156 | 5.078 | 5.127 | 789,931 | -0.01(-0.28%) |
Jan 03, 2011 | 5.092 | 5.149 | 5.070 | 5.142 | 362,641 | +0.09(+1.69%) |
Dec 31, 2010 | 5.035 | 5.070 | 5.035 | 5.056 | 164,616 | -0.02(-0.42%) |
Dec 30, 2010 | 5.049 | 5.087 | 5.028 | 5.078 | 472,567 | -0.04(-0.83%) |
Dec 29, 2010 | 5.070 | 5.127 | 5.070 | 5.120 | 349,340 | +0.09(+1.84%) |
Dec 28, 2010 | 4.999 | 5.028 | 4.978 | 5.028 | 1,246,666 | +0.05(+1.00%) |
Dec 27, 2010 | 4.914 | 5.014 | 4.914 | 4.978 | 307,851 | +0.04(+0.72%) |
Dec 23, 2010 | 4.964 | 4.964 | 4.928 | 4.942 | 352,327 | +0.00(+0.00%) |
Dec 22, 2010 | 4.893 | 4.964 | 4.893 | 4.942 | 267,865 | +0.05(+1.02%) |
Dec 21, 2010 | 4.914 | 4.942 | 4.878 | 4.893 | 458,934 | -0.04(-0.72%) |
Dec 20, 2010 | 4.971 | 4.971 | 4.914 | 4.928 | 2,188,052 | -0.08(-1.56%) |
Dec 17, 2010 | 4.871 | 5.035 | 4.843 | 5.006 | 2,087,609 | +0.14(+2.77%) |
Dec 16, 2010 | 4.765 | 4.871 | 4.765 | 4.871 | 686,018 | +0.18(+3.95%) |
Dec 15, 2010 | 4.750 | 4.750 | 4.665 | 4.686 | 356,116 | -0.09(-1.93%) |
Dec 14, 2010 | 4.729 | 4.786 | 4.694 | 4.779 | 1,081,537 | +0.07(+1.51%) |
Dec 13, 2010 | 4.708 | 4.743 | 4.701 | 4.708 | 335,547 | +0.08(+1.69%) |
Dec 10, 2010 | 4.594 | 4.637 | 4.594 | 4.630 | 290,916 | +0.06(+1.24%) |
Dec 09, 2010 | 4.516 | 4.616 | 4.516 | 4.573 | 368,389 | +0.09(+1.90%) |
Dec 08, 2010 | 4.423 | 4.502 | 4.423 | 4.487 | 1,712,343 | +0.04(+0.80%) |
Dec 07, 2010 | 4.480 | 4.487 | 4.416 | 4.452 | 427,078 | -0.05(-1.11%) |
Dec 06, 2010 | 4.487 | 4.523 | 4.473 | 4.502 | 256,539 | +0.04(+0.80%) |
Dec 03, 2010 | 4.438 | 4.480 | 4.438 | 4.466 | 376,416 | +0.02(+0.48%) |
Dec 02, 2010 | 4.388 | 4.466 | 4.388 | 4.445 | 374,385 | +0.05(+1.13%) |
Dec 01, 2010 | 4.324 | 4.402 | 4.324 | 4.395 | 543,328 | +0.08(+1.81%) |
Nov 30, 2010 | 4.352 | 4.366 | 4.317 | 4.317 | 541,820 | -0.07(-1.62%) |
Nov 29, 2010 | 4.345 | 4.388 | 4.317 | 4.388 | 475,127 | +0.06(+1.48%) |
Nov 26, 2010 | 4.338 | 4.352 | 4.288 | 4.324 | 109,313 | -0.09(-2.09%) |
Nov 24, 2010 | 4.395 | 4.416 | 4.416 | 4.416 | 360,601 | +0.01(+0.16%) |
Nov 23, 2010 | 4.409 | 4.421 | 4.381 | 4.409 | 400,731 | -0.06(-1.43%) |
Nov 22, 2010 | 4.445 | 4.499 | 4.438 | 4.473 | 364,123 | -0.03(-0.63%) |
Nov 19, 2010 | 4.502 | 4.537 | 4.481 | 4.502 | 375,482 | -0.06(-1.40%) |
Nov 18, 2010 | 4.530 | 4.594 | 4.530 | 4.566 | 1,217,383 | +0.20(+4.56%) |
Nov 17, 2010 | 4.331 | 4.409 | 4.331 | 4.366 | 280,290 | +0.07(+1.66%) |
Nov 16, 2010 | 4.267 | 4.295 | 4.238 | 4.295 | 277,698 | -0.01(-0.17%) |
Nov 15, 2010 | 4.317 | 4.338 | 4.281 | 4.302 | 281,410 | +0.06(+1.34%) |
Nov 12, 2010 | 4.302 | 4.388 | 4.238 | 4.246 | 2,308,387 | -0.12(-2.77%) |
Nov 11, 2010 | 4.381 | 4.388 | 4.324 | 4.366 | 335,783 | -0.06(-1.29%) |
Nov 10, 2010 | 4.359 | 4.423 | 4.310 | 4.423 | 1,565,545 | +0.31(+7.43%) |
Nov 09, 2010 | 4.167 | 4.174 | 4.096 | 4.118 | 140,305 | -0.01(-0.34%) |
Nov 08, 2010 | 4.182 | 4.182 | 4.110 | 4.132 | 333,852 | -0.07(-1.69%) |
Nov 05, 2010 | 4.253 | 4.253 | 4.196 | 4.203 | 336,116 | -0.06(-1.50%) |
Nov 04, 2010 | 4.203 | 4.267 | 4.167 | 4.267 | 668,865 | +0.06(+1.52%) |
Nov 03, 2010 | 4.125 | 4.203 | 4.125 | 4.203 | 389,721 | +0.06(+1.37%) |
Nov 02, 2010 | 4.167 | 4.210 | 4.089 | 4.146 | 326,402 | -0.01(-0.34%) |